オービックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 4,846 | 4,848 | 4,757 | 4,759 | -30 | -0.6% | 472,700 |
| 2024/10/22 | 4,855 | 4,865 | 4,786 | 4,789 | -56 | -1.2% | 678,800 |
| 2024/10/21 | 4,848 | 4,871 | 4,817 | 4,845 | -3 | -0.1% | 585,700 |
| 2024/10/18 | 4,855 | 4,913 | 4,848 | 4,848 | +26 | +0.5% | 714,400 |
| 2024/10/17 | 4,910 | 4,929 | 4,815 | 4,822 | -60 | -1.2% | 990,300 |
| 2024/10/16 | 4,954 | 4,996 | 4,840 | 4,882 | -109 | -2.2% | 1,138,600 |
| 2024/10/15 | 4,988 | 5,017 | 4,924 | 4,991 | -11 | -0.2% | 1,098,800 |
| 2024/10/11 | 4,983 | 5,022 | 4,962 | 5,002 | -24 | -0.5% | 1,338,400 |
| 2024/10/10 | 5,071 | 5,093 | 5,009 | 5,026 | -26 | -0.5% | 692,600 |
| 2024/10/09 | 5,013 | 5,095 | 5,009 | 5,052 | +89 | +1.8% | 874,800 |
| 2024/10/08 | 4,934 | 5,010 | 4,931 | 4,963 | -71 | -1.4% | 973,400 |
| 2024/10/07 | 5,004 | 5,070 | 4,965 | 5,034 | +18 | +0.4% | 902,700 |
| 2024/10/04 | 5,009 | 5,117 | 5,008 | 5,016 | +47 | +0.9% | 746,000 |
| 2024/10/03 | 5,005 | 5,035 | 4,943 | 4,969 | +34 | +0.7% | 766,600 |
| 2024/10/02 | 4,975 | 4,986 | 4,883 | 4,935 | -134 | -2.6% | 846,300 |
| 2024/10/01 | 5,067 | 5,145 | 5,023 | 5,069 | +23 | +0.5% | 983,500 |
| 2024/09/30 | 5,042 | 5,126 | 5,022 | 5,046 | -69 | -1.3% | 1,000,000 |
| 2024/09/27 | 5,202 | 5,220 | 5,061 | 5,115 | -20,850 | -80.3% | 820,300 |
| 2024/09/26 | 25,265 | 25,975 | 25,190 | 25,965 | +790 | +3.1% | 235,600 |
| 2024/09/25 | 25,200 | 25,410 | 24,860 | 25,175 | -270 | -1.1% | 175,600 |
| 2024/09/24 | 25,575 | 25,655 | 25,360 | 25,445 | +145 | +0.6% | 204,400 |
| 2024/09/20 | 25,280 | 25,435 | 25,080 | 25,300 | +20 | +0.1% | 340,700 |
| 2024/09/19 | 25,795 | 25,965 | 25,280 | 25,280 | -460 | -1.8% | 187,100 |
| 2024/09/18 | 26,200 | 26,260 | 25,545 | 25,740 | -135 | -0.5% | 198,000 |
| 2024/09/17 | 25,260 | 25,970 | 25,180 | 25,875 | +635 | +2.5% | 221,300 |
| 2024/09/13 | 25,280 | 25,365 | 25,075 | 25,240 | -130 | -0.5% | 185,200 |
| 2024/09/12 | 25,410 | 25,690 | 25,250 | 25,370 | +200 | +0.8% | 141,500 |
| 2024/09/11 | 25,485 | 25,485 | 24,950 | 25,170 | -190 | -0.7% | 160,100 |
| 2024/09/10 | 25,455 | 25,770 | 25,280 | 25,360 | -125 | -0.5% | 179,400 |
| 2024/09/09 | 24,805 | 25,485 | 24,700 | 25,485 | +420 | +1.7% | 152,900 |
| 2024/09/06 | 25,040 | 25,545 | 24,950 | 25,065 | +35 | +0.1% | 170,400 |
| 2024/09/05 | 25,160 | 25,315 | 24,920 | 25,030 | -380 | -1.5% | 243,500 |
| 2024/09/04 | 24,670 | 25,425 | 24,640 | 25,410 | +260 | +1% | 258,200 |
| 2024/09/03 | 24,330 | 25,170 | 24,330 | 25,150 | +290 | +1.2% | 244,200 |
| 2024/09/02 | 25,130 | 25,250 | 24,620 | 24,860 | -440 | -1.7% | 259,100 |
| 2024/08/30 | 25,540 | 25,790 | 25,160 | 25,300 | -170 | -0.7% | 310,300 |
| 2024/08/29 | 25,445 | 25,945 | 25,015 | 25,470 | -475 | -1.8% | 312,100 |
| 2024/08/28 | 26,235 | 26,395 | 25,890 | 25,945 | -290 | -1.1% | 155,600 |
| 2024/08/27 | 26,305 | 26,410 | 26,025 | 26,235 | +35 | +0.1% | 197,300 |
| 2024/08/26 | 25,730 | 26,260 | 25,660 | 26,200 | +470 | +1.8% | 202,400 |
| 2024/08/23 | 25,550 | 25,730 | 25,385 | 25,730 | -35 | -0.1% | 172,600 |
| 2024/08/22 | 25,535 | 25,875 | 25,460 | 25,765 | +320 | +1.3% | 211,100 |
| 2024/08/21 | 25,380 | 26,100 | 25,250 | 25,445 | +315 | +1.3% | 356,400 |
| 2024/08/20 | 24,450 | 25,235 | 24,415 | 25,130 | +580 | +2.4% | 205,000 |
| 2024/08/19 | 24,660 | 24,685 | 24,360 | 24,550 | +80 | +0.3% | 154,100 |
| 2024/08/16 | 24,645 | 24,645 | 24,025 | 24,470 | -175 | -0.7% | 238,100 |
| 2024/08/15 | 24,500 | 24,735 | 24,245 | 24,645 | +220 | +0.9% | 243,600 |
| 2024/08/14 | 24,430 | 24,600 | 24,250 | 24,425 | +125 | +0.5% | 224,400 |
| 2024/08/13 | 23,475 | 24,300 | 23,265 | 24,300 | +715 | +3% | 386,600 |
| 2024/08/09 | 23,645 | 23,800 | 23,420 | 23,585 | -45 | -0.2% | 341,500 |
201～
250
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「オービック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オービック | 547,100円 | +10.0% | +8.4% | 1.35% | 34.38倍 | 5.55倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| ＬＩＮＥヤフー | 47,500円 | +9.5% | +9.1% | 1.47% | 19.23倍 | 1.09倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| ネクソン | 335,500円 | -3.4% | -33.7% | 0.89% | 29.47倍 | 2.57倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| カプコン | 426,300円 | +12.0% | +6.7% | 0.94% | 34.96倍 | 7.88倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 日本オラクル | 1,617,500円 | +6.3% | +6.3% | 1.24% | 31.86倍 | 12.65倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
